沃格光电 sh.603773
83.22
+4.03%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.78 | 28.84 | 28.24 | 28.41 | -0.18% | 0.66 | 1.04% |
| 2025-11-19 | 29.03 | 29.24 | 28.32 | 28.46 | -1.96% | 0.91 | 1.42% |
| 2025-11-18 | 29.48 | 29.65 | 28.84 | 29.03 | -1.53% | 1.08 | 1.66% |
| 2025-11-17 | 28.91 | 29.67 | 28.91 | 29.48 | +0.96% | 0.81 | 1.22% |
| 2025-11-14 | 29.09 | 29.98 | 28.74 | 29.20 | -0.17% | 1.30 | 1.96% |
| 2025-11-13 | 29.10 | 29.46 | 29.01 | 29.25 | +0.07% | 0.95 | 1.46% |
| 2025-11-12 | 29.70 | 29.77 | 28.98 | 29.23 | -2.34% | 1.16 | 1.76% |
| 2025-11-11 | 29.85 | 31.06 | 29.81 | 29.93 | +0.23% | 1.33 | 1.96% |
| 2025-11-10 | 30.30 | 30.56 | 29.71 | 29.86 | -1.45% | 0.97 | 1.45% |
| 2025-11-07 | 30.20 | 30.69 | 29.98 | 30.30 | -0.56% | 0.97 | 1.43% |
| 2025-11-06 | 30.45 | 30.87 | 30.06 | 30.47 | +0.30% | 0.92 | 1.34% |
| 2025-11-05 | 30.00 | 30.75 | 29.79 | 30.38 | +0.60% | 0.90 | 1.32% |
| 2025-11-04 | 31.16 | 31.26 | 30.00 | 30.20 | -3.08% | 1.16 | 1.70% |
| 2025-11-03 | 30.69 | 31.47 | 30.33 | 31.16 | +0.68% | 1.09 | 1.58% |
| 2025-10-31 | 31.00 | 31.74 | 30.82 | 30.95 | -0.42% | 1.35 | 1.93% |
| 2025-10-30 | 31.58 | 32.04 | 31.08 | 31.08 | -2.72% | 1.67 | 2.37% |
| 2025-10-29 | 32.19 | 33.27 | 31.61 | 31.95 | -0.25% | 2.28 | 3.15% |
| 2025-10-28 | 31.79 | 32.50 | 31.50 | 32.03 | +0.63% | 1.39 | 1.94% |
| 2025-10-27 | 31.50 | 32.06 | 31.24 | 31.83 | +2.41% | 1.72 | 2.41% |
| 2025-10-24 | 30.54 | 31.13 | 30.36 | 31.08 | +2.74% | 1.40 | 2.03% |